Anterix Inc (ATEX)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.9 | 7.51100751101 | 38.61 | 42.41 | 37.89 | 198445 | 40.17019741 | CS |
| 4 | 9.57 | 29.9624295554 | 31.94 | 42.41 | 29.3 | 244062 | 35.7317773 | CS |
| 12 | 9.87 | 31.1946902655 | 31.64 | 42.41 | 29.3 | 148592 | 34.10688419 | CS |
| 26 | 9.95 | 31.5272496831 | 31.56 | 42.41 | 29.12 | 129543 | 34.03720493 | CS |
| 52 | 11.16 | 36.7710049423 | 30.35 | 42.41 | 27.2 | 157086 | 32.74149835 | CS |
| 156 | -17.85 | -30.070754717 | 59.36 | 66.55 | 27.2 | 119678 | 38.0809173 | CS |
| 260 | -5.24 | -11.2085561497 | 46.75 | 66.55 | 27.2 | 129582 | 40.69636585 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737300 | 41.51 | 0.82 | 2.02 | 41.11 | 42.41 | 41.11 | 134428 |
| 1720650900 | 40.69 | 0.27 | 0.67 | 40.74 | 40.79 | 39.94 | 282554 |
| 1720564500 | 40.42 | 0.44 | 1.10 | 40.12 | 41.17 | 39.84 | 205535 |
| 1720478100 | 39.98 | 1.43 | 3.71 | 38.91 | 39.98 | 38.91 | 207735 |
| 1720218900 | 38.55 | -0.31 | -0.80 | 38.61 | 39.18 | 37.89 | 97954 |
| 1720040640 | 38.86 | -0.32 | -0.82 | 38.98 | 39.61 | 38.76 | 59709 |
| 1719959700 | 39.18 | -0.11 | -0.27 | 39.5 | 39.57 | 38.67 | 122629 |
| 1719873300 | 39.285 | -0.31 | -0.77 | 39.69 | 40.2 | 38.94 | 326241 |
| 1719614100 | 39.59 | 3.3 | 9.09 | 36.62 | 40.3 | 36.35 | 779565 |
| 1719527700 | 36.29 | 5.27 | 16.99 | 34 | 37.6 | 33.61 | 638382 |
| 1719441300 | 31.02 | -0.23 | -0.74 | 31.11 | 31.75 | 30.7 | 179635 |
| 1719354900 | 31.25 | 1.25 | 4.17 | 30.1 | 31.416 | 30.05 | 216566 |
| 1719268500 | 30 | 0.5 | 1.69 | 29.56 | 30.21 | 29.3 | 192589 |
| 1719009300 | 29.5 | -0.8 | -2.64 | 30.02 | 30.6 | 29.32 | 221157 |
| 1718922900 | 30.3 | 0.24 | 0.80 | 30 | 30.72 | 29.82 | 156697 |
| 1718750100 | 30.06 | -0.71 | -2.31 | 30.65 | 31.16 | 30.02 | 212562 |
| 1718663700 | 30.77 | -0.4 | -1.28 | 31.01 | 31.65 | 30.75 | 212502 |
| 1718404500 | 31.17 | -0.33 | -1.05 | 31.18 | 31.52 | 30.56 | 170525 |
| 1718318100 | 31.5 | -0.15 | -0.47 | 31.94 | 32.02 | 31.125 | 110579 |
| 1718231700 | 31.65 | -0.13 | -0.41 | 32.9 | 32.9 | 31.55 | 99607 |
| 1718145300 | 31.78 | -0.39 | -1.21 | 31.92 | 32.27 | 31.51 | 123728 |
| 1718058900 | 32.17 | -0.19 | -0.59 | 32 | 32.49 | 31.55 | 112817 |
| 1717799700 | 32.36 | -0.88 | -2.65 | 32.92 | 33.35 | 32.25 | 153135 |
| 1717713300 | 33.24 | -0.22 | -0.66 | 33.32 | 33.72 | 33.229999 | 58369 |
| 1717626900 | 33.46 | 0.07 | 0.21 | 33.6 | 33.73 | 33.06 | 76423 |
| 1717540500 | 33.39 | -0.1 | -0.30 | 33.47 | 33.59 | 32.88 | 71271 |
| 1717454100 | 33.49 | -0.16 | -0.48 | 33.66 | 33.93 | 33.005 | 84296 |
| 1717194900 | 33.65 | 0.16 | 0.48 | 33.47 | 34.14 | 33.47 | 166685 |
| 1717108500 | 33.49 | 0.37 | 1.12 | 33.38 | 34.16 | 32.95 | 87634 |
| 1717022100 | 33.119999 | 0.25 | 0.76 | 32.47 | 33.299999 | 32.34 | 102245 |
| 1716935700 | 32.869999 | 0.5 | 1.54 | 32.369999 | 32.92 | 32.28 | 52103 |
| 1716590100 | 32.369999 | -0.25 | -0.77 | 32.6 | 32.84 | 32.195 | 77972 |
| 1716503700 | 32.619999 | -0.57 | -1.72 | 33.229999 | 33.447499 | 32.4901 | 73862 |
| 1716417300 | 33.189999 | 0.39 | 1.19 | 32.5 | 33.229999 | 32.43 | 119226 |
| 1716330900 | 32.799999 | -0.2 | -0.61 | 32.89 | 33.189999 | 32.665 | 90554 |
| 1716244500 | 33 | -0.52 | -1.55 | 33.35 | 33.56 | 32.63 | 139596 |
| 1715985300 | 33.52 | 0.51 | 1.54 | 33.18 | 33.54 | 32.92 | 70854 |
| 1715898900 | 33.009999 | 0.29 | 0.89 | 32.65 | 33.259999 | 32.595 | 78493 |
| 1715812500 | 32.72 | 0.57 | 1.77 | 32.57 | 33.24 | 32.525 | 112849 |
| 1715726100 | 32.15 | -0.19 | -0.59 | 32.78 | 33.06 | 32.125 | 133539 |
| 1715639700 | 32.34 | 0.54 | 1.70 | 31.98 | 32.9 | 31.98 | 105859 |
| 1715380500 | 31.8 | 0.05 | 0.16 | 31.84 | 31.93 | 31.405 | 46597 |
| 1715294100 | 31.75 | 0.15 | 0.47 | 31.79 | 31.83 | 31.2 | 98155 |
| 1715207700 | 31.6 | -0.26 | -0.82 | 31.7 | 32.32 | 31.25 | 67486 |
| 1715121300 | 31.86 | 0.33 | 1.05 | 31.65 | 31.93 | 31.46 | 67854 |
| 1715034900 | 31.53 | -0.45 | -1.41 | 32.11 | 32.28 | 31.32 | 93678 |
| 1714775700 | 31.98 | -0.19 | -0.59 | 32.52 | 32.97 | 31.955 | 98350 |
| 1714689300 | 32.17 | 0.17 | 0.53 | 32.119999 | 32.689999 | 31.645 | 176702 |
| 1714602900 | 32 | 0.48 | 1.52 | 31.77 | 32.67 | 31.43 | 133912 |
| 1714516500 | 31.52 | -0.72 | -2.23 | 31.92 | 32.68 | 31.47 | 221101 |
| 1714430100 | 32.24 | 0.03 | 0.09 | 32.2 | 32.99 | 32.009999 | 127013 |
| 1714170900 | 32.21 | 0.32 | 1.00 | 31.9 | 32.5 | 31.67 | 75371 |
| 1714084500 | 31.89 | -0.27 | -0.84 | 31.77 | 32.58 | 31.68 | 122407 |
| 1713998100 | 32.159999 | 0.55 | 1.74 | 31.57 | 32.86 | 31.39 | 152585 |
| 1713911700 | 31.61 | -0.18 | -0.57 | 31.79 | 32.58 | 31.49 | 83018 |
| 1713825300 | 31.79 | 0.07 | 0.22 | 31.83 | 32.33 | 31.42 | 119708 |
| 1713566100 | 31.72 | 0.41 | 1.31 | 31.12 | 32.42 | 31.12 | 105461 |
| 1713479700 | 31.31 | -0.31 | -0.98 | 31.64 | 32.24 | 31.3 | 96088 |
| 1713393300 | 31.62 | -0.45 | -1.40 | 32.14 | 33.21 | 31.53 | 130465 |
| 1713306900 | 32.07 | -0.2 | -0.62 | 32.22 | 32.61 | 31.99 | 73430 |
| 1713220500 | 32.27 | 0.14 | 0.44 | 32.409999 | 32.92 | 31.805 | 68821 |
| 1712961300 | 32.13 | -1.05 | -3.16 | 32.97 | 33.189999 | 32.02 | 93052 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
